Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
3.11
|
200 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 |
22/11/2011 |
3.08
|
1,500 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
21/11/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
18/11/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
17/11/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
16/11/2011 |
3.08
|
4,500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
15/11/2011 |
3.08
|
100 | 2.92 | 3.08 | 3.08 | 0 | 0 | 0 |
14/11/2011 |
2.92
|
1,700 | 3.02 | 3.02 | 2.83 | 0 | 0 | 0 |
11/11/2011 |
3.02
|
1,200 | 3.14 | 3.14 | 2.99 | 100 | 0 | 0.0 |
10/11/2011 |
3.14
|
1,300 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
09/11/2011 |
3.30
|
200 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
08/11/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/11/2011 |
3.20
|
1,500 | 2.99 | 3.20 | 3.20 | 0 | 0 | 0 |
04/11/2011 |
2.99
|
4,900 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 |
03/11/2011 |
3.20
|
5,000 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
02/11/2011 |
3.33
|
2,200 | 3.11 | 3.33 | 3.27 | 100 | 0 | 0.0 |
01/11/2011 |
3.11
|
200 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
31/10/2011 |
3.30
|
1,200 | 3.27 | 3.30 | 3.27 | 200 | 0 | 0.0 |
28/10/2011 |
3.27
|
1,300 | 3.17 | 3.27 | 3.27 | 1,300 | 0 | 0.0 |
27/10/2011 |
3.17
|
200 | 3.14 | 3.17 | 2.99 | 0 | 0 | 0 |
26/10/2011 |
3.14
|
100 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
25/10/2011 |
3.27
|
4,800 | 3.45 | 3.67 | 3.23 | 0 | 0 | 0 |
24/10/2011 |
3.45
|
1,000 | 3.36 | 3.45 | 3.45 | 0 | 0 | 0 |
21/10/2011 |
3.36
|
3,100 | 3.17 | 3.36 | 3.20 | 1,000 | 0 | 0.0 |
20/10/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
19/10/2011 |
3.17
|
100 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
18/10/2011 |
3.27
|
3,200 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 |
17/10/2011 |
3.39
|
5,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/10/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
13/10/2011 |
3.39
|
1,000 | 3.36 | 3.39 | 3.39 | 0 | 0 | 0 |
12/10/2011 |
3.36
|
0 | 3.42 | 3.36 | 3.36 | 0 | 0 | 0 |
11/10/2011 |
3.42
|
1,400 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
10/10/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/10/2011 |
3.55
|
100 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
06/10/2011 |
3.42
|
1,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
05/10/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
04/10/2011 |
3.42
|
600 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
03/10/2011 |
3.42
|
11,500 | 3.42 | 3.48 | 3.33 | 100 | 0 | 0.0 |
30/09/2011 |
3.42
|
500 | 3.58 | 3.58 | 3.42 | 100 | 0 | 0.0 |
29/09/2011 |
3.58
|
12,400 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
28/09/2011 |
3.42
|
800 | 3.45 | 3.64 | 3.42 | 0 | 0 | 0 |
27/09/2011 |
3.45
|
3,300 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
26/09/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
23/09/2011 |
3.45
|
1,100 | 3.33 | 3.45 | 3.45 | 0 | 0 | 0 |
22/09/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/09/2011 |
3.33
|
1,000 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
20/09/2011 |
3.42
|
1,000 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
19/09/2011 |
3.45
|
3,500 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
16/09/2011 |
3.58
|
10,500 | 3.58 | 3.58 | 3.58 | 10,000 | 0 | 0.1 |
15/09/2011 |
3.58
|
500 | 3.61 | 3.61 | 3.58 | 0 | 0 | 0 |
14/09/2011 |
3.61
|
2,000 | 3.70 | 3.73 | 3.45 | 100 | 0 | 0.0 |
13/09/2011 |
3.70
|
8,100 | 3.58 | 3.73 | 3.42 | 0 | 0 | 0 |
12/09/2011 |
3.58
|
5,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
09/09/2011 |
3.58
|
3,000 | 3.61 | 3.61 | 3.58 | 0 | 0 | 0 |
08/09/2011 |
3.61
|
0 | 3.58 | 3.61 | 3.61 | 0 | 0 | 0 |
07/09/2011 |
3.58
|
11,200 | 3.45 | 3.64 | 3.45 | 8,000 | 0 | 0.1 |
06/09/2011 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
05/09/2011 |
3.45
|
0 | 3.42 | 3.45 | 3.45 | 0 | 0 | 0 |
01/09/2011 |
3.42
|
1,400 | 3.48 | 3.67 | 3.42 | 0 | 0 | 0 |
31/08/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
30/08/2011 |
3.48
|
12,600 | 3.39 | 3.58 | 3.48 | 0 | 0 | 0 |
29/08/2011 |
3.39
|
2,500 | 3.17 | 3.39 | 2.99 | 100 | 0 | 0.0 |
26/08/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
25/08/2011 |
3.17
|
200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
24/08/2011 |
3.17
|
1,000 | 3.36 | 3.42 | 3.17 | 100 | 0 | 0.0 |
23/08/2011 |
3.36
|
700 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
22/08/2011 |
3.55
|
200 | 3.36 | 3.55 | 3.55 | 0 | 0 | 0 |
19/08/2011 |
3.36
|
1,200 | 3.23 | 3.45 | 3.36 | 0 | 0 | 0 |
18/08/2011 |
3.23
|
500 | 3.08 | 3.23 | 3.23 | 0 | 0 | 0 |
17/08/2011 |
3.08
|
0 | 3.05 | 3.08 | 3.08 | 0 | 0 | 0 |
16/08/2011 |
3.05
|
1,900 | 3.02 | 3.11 | 3.05 | 0 | 0 | 0 |
15/08/2011 |
3.02
|
300 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
12/08/2011 |
3.08
|
8,900 | 2.89 | 3.08 | 3.08 | 0 | 0 | 0 |
11/08/2011 |
2.89
|
1,500 | 3.11 | 3.11 | 2.89 | 0 | 0 | 0 |
10/08/2011 |
3.11
|
300 | 3.17 | 3.17 | 2.80 | 0 | 0 | 0 |
09/08/2011 |
3.17
|
2,200 | 2.92 | 3.17 | 2.89 | 100 | 0 | 0.0 |
08/08/2011 |
2.92
|
800 | 3.08 | 3.11 | 2.92 | 0 | 0 | 0 |
05/08/2011 |
3.08
|
100 | 2.92 | 3.08 | 3.08 | 0 | 0 | 0 |
04/08/2011 |
2.92
|
400 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 |
03/08/2011 |
3.11
|
700 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
02/08/2011 |
3.27
|
10,000 | 3.45 | 3.45 | 3.14 | 0 | 0 | 0 |
01/08/2011 |
3.45
|
500 | 3.20 | 3.45 | 3.05 | 100 | 0 | 0.0 |
29/07/2011 |
3.20
|
200 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
28/07/2011 |
3.42
|
2,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
27/07/2011 |
3.42
|
2,300 | 3.55 | 3.55 | 3.36 | 100 | 0 | 0.0 |
26/07/2011 |
3.55
|
600 | 3.58 | 3.58 | 3.55 | 0 | 0 | 0 |
25/07/2011 |
3.58
|
10,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/07/2011 |
3.58
|
1,100 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
21/07/2011 |
3.58
|
2,900 | 3.36 | 3.58 | 3.30 | 0 | 0 | 0 |
20/07/2011 |
3.36
|
5,700 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
19/07/2011 |
3.42
|
100 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
18/07/2011 |
3.45
|
700 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
15/07/2011 |
3.55
|
2,500 | 3.55 | 3.55 | 3.55 | 0 | 2,500 | -0.0 |
14/07/2011 |
3.55
|
1,000 | 3.76 | 3.76 | 3.55 | 0 | 0 | 0 |
13/07/2011 |
3.76
|
1,200 | 3.76 | 3.76 | 3.55 | 0 | 0 | 0 |
12/07/2011 |
3.76
|
300 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
11/07/2011 |
4.04
|
2,000 | 3.92 | 4.04 | 4.04 | 2,000 | 0 | 0.0 |
08/07/2011 |
3.92
|
1,100 | 3.70 | 3.92 | 3.55 | 0 | 0 | 0 |
07/07/2011 |
3.70
|
8,900 | 4.07 | 4.07 | 3.70 | 0 | 0 | 0 |
06/07/2011 |
4.07
|
700 | 3.83 | 4.07 | 3.61 | 0 | 0 | 0 |